致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-08 20:09:16 休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 6.05 | 6.08 | -0.08 | -1.30% | 5.86 | 6.21 | 148315 | 8933 | 4.14% |
| 2025-04-07 | 6.31 | 6.16 | -0.68 | -9.94% | 6.16 | 6.48 | 150367 | 9361 | 4.19% |
| 2025-04-03 | 6.98 | 6.84 | -0.26 | -3.66% | 6.76 | 7.08 | 181902 | 12551 | 5.07% |
| 2025-04-02 | 7.26 | 7.10 | -0.27 | -3.66% | 7.06 | 7.27 | 187545 | 13347 | 5.23% |
| 2025-04-01 | 7.16 | 7.37 | -0.03 | -0.41% | 7.06 | 7.48 | 309160 | 22423 | 8.62% |
| 2025-03-31 | 6.96 | 7.40 | 0.39 | 5.56% | 6.95 | 7.41 | 333877 | 23987 | 9.31% |
| 2025-03-28 | 6.89 | 7.01 | 0.23 | 3.39% | 6.85 | 7.20 | 204150 | 14362 | 5.69% |
| 2025-03-27 | 6.93 | 6.78 | -0.16 | -2.31% | 6.78 | 6.93 | 63760 | 4343 | 1.78% |
| 2025-03-26 | 6.77 | 6.94 | 0.13 | 1.91% | 6.77 | 6.94 | 87988 | 6061 | 2.45% |
| 2025-03-25 | 6.80 | 6.81 | -0.05 | -0.73% | 6.72 | 6.95 | 64681 | 4410 | 1.80% |
| 2025-03-24 | 6.91 | 6.86 | -0.05 | -0.72% | 6.68 | 7.00 | 113653 | 7801 | 3.17% |
| 2025-03-21 | 6.94 | 6.91 | -0.03 | -0.43% | 6.87 | 7.01 | 80457 | 5582 | 2.24% |
| 2025-03-20 | 6.98 | 6.94 | -0.01 | -0.14% | 6.90 | 7.02 | 72647 | 5056 | 2.03% |
| 2025-03-19 | 6.94 | 6.95 | -0.01 | -0.14% | 6.88 | 6.97 | 50894 | 3526 | 1.42% |
| 2025-03-18 | 6.88 | 6.96 | 0.07 | 1.02% | 6.88 | 7.05 | 78607 | 5466 | 2.19% |
| 2025-03-17 | 6.70 | 6.89 | 0.21 | 3.14% | 6.70 | 6.91 | 95089 | 6506 | 2.65% |
| 2025-03-14 | 6.60 | 6.68 | 0.06 | 0.91% | 6.55 | 6.72 | 61138 | 4066 | 1.70% |
| 2025-03-13 | 6.68 | 6.62 | -0.06 | -0.90% | 6.52 | 6.73 | 88538 | 5842 | 2.47% |
| 2025-03-12 | 6.88 | 6.68 | -0.20 | -2.91% | 6.56 | 6.90 | 172724 | 11581 | 4.82% |
| 2025-03-11 | 6.82 | 6.88 | 0.02 | 0.29% | 6.80 | 6.88 | 50201 | 3435 | 1.40% |
| 2025-03-10 | 6.84 | 6.86 | 0.00 | 0.00% | 6.81 | 6.89 | 49724 | 3406 | 1.39% |
| 2025-03-07 | 6.88 | 6.86 | -0.03 | -0.44% | 6.79 | 6.91 | 62838 | 4304 | 1.75% |
| 2025-03-06 | 6.83 | 6.89 | 0.05 | 0.73% | 6.73 | 6.93 | 132726 | 9113 | 3.70% |
| 2025-03-05 | 6.79 | 6.84 | 0.05 | 0.74% | 6.69 | 6.85 | 55998 | 3790 | 1.56% |
| 2025-03-04 | 6.72 | 6.79 | 0.04 | 0.59% | 6.67 | 6.79 | 57879 | 3911 | 1.61% |
| 2025-03-03 | 6.69 | 6.75 | 0.06 | 0.90% | 6.68 | 6.81 | 69565 | 4689 | 1.94% |
| 2025-02-28 | 6.76 | 6.69 | -0.12 | -1.76% | 6.68 | 6.81 | 74203 | 4994 | 2.07% |
| 2025-02-27 | 6.82 | 6.81 | -0.04 | -0.58% | 6.69 | 6.89 | 142763 | 9703 | 3.98% |
| 2025-02-26 | 6.92 | 6.85 | -0.06 | -0.87% | 6.82 | 7.55 | 325754 | 23094 | 9.08% |
| 2025-02-25 | 6.90 | 6.91 | -0.02 | -0.29% | 6.85 | 6.97 | 61894 | 4278 | 1.73% |
| 2025-02-24 | 6.96 | 6.93 | 0.06 | 0.87% | 6.83 | 6.97 | 78528 | 5419 | 2.19% |
| 2025-02-21 | 6.90 | 6.87 | 0.01 | 0.15% | 6.80 | 6.95 | 66949 | 4588 | 1.87% |
| 2025-02-20 | 6.89 | 6.86 | -0.03 | -0.44% | 6.78 | 6.91 | 65525 | 4482 | 1.83% |
| 2025-02-19 | 6.93 | 6.89 | 0.01 | 0.15% | 6.72 | 6.93 | 75193 | 5132 | 2.10% |
| 2025-02-18 | 6.93 | 6.88 | -0.02 | -0.29% | 6.82 | 7.06 | 103587 | 7160 | 2.89% |
| 2025-02-17 | 6.80 | 6.90 | 0.08 | 1.17% | 6.78 | 6.93 | 72837 | 4999 | 2.03% |
| 2025-02-14 | 6.87 | 6.82 | -0.05 | -0.73% | 6.77 | 6.87 | 61115 | 4164 | 1.70% |
| 2025-02-13 | 6.90 | 6.87 | -0.06 | -0.87% | 6.83 | 7.02 | 76033 | 5248 | 2.12% |
| 2025-02-12 | 6.83 | 6.93 | 0.06 | 0.87% | 6.76 | 7.00 | 88530 | 6072 | 2.47% |
| 2025-02-11 | 6.66 | 6.87 | 0.21 | 3.15% | 6.60 | 6.91 | 127484 | 8657 | 3.55% |
| 2025-02-10 | 6.67 | 6.66 | -0.03 | -0.45% | 6.62 | 6.72 | 70158 | 4670 | 1.96% |
| 2025-02-07 | 6.46 | 6.69 | 0.20 | 3.08% | 6.46 | 6.75 | 123664 | 8147 | 3.45% |
| 2025-02-06 | 6.47 | 6.49 | 0.00 | 0.00% | 6.41 | 6.52 | 50313 | 3250 | 1.40% |
| 2025-02-05 | 6.40 | 6.49 | 0.04 | 0.62% | 6.40 | 6.55 | 49651 | 3207 | 1.38% |
| 2025-01-27 | 6.39 | 6.45 | 0.06 | 0.94% | 6.37 | 6.50 | 57097 | 3680 | 1.59% |
| 2025-01-24 | 6.51 | 6.39 | -0.17 | -2.59% | 6.35 | 6.56 | 88433 | 5684 | 2.47% |
| 2025-01-23 | 6.55 | 6.56 | 0.01 | 0.15% | 6.50 | 6.65 | 98051 | 6442 | 2.73% |
| 2025-01-22 | 6.34 | 6.55 | 0.16 | 2.50% | 6.26 | 6.62 | 118450 | 7628 | 3.30% |
| 2025-01-21 | 6.49 | 6.39 | -0.05 | -0.78% | 6.31 | 6.49 | 68485 | 4372 | 1.91% |
| 2025-01-20 | 6.35 | 6.44 | 0.18 | 2.88% | 6.20 | 6.46 | 94458 | 6015 | 2.63% |
| 2025-01-17 | 6.22 | 6.26 | 0.01 | 0.16% | 6.15 | 6.50 | 110758 | 7017 | 3.09% |
| 2025-01-16 | 6.12 | 6.25 | 0.16 | 2.63% | 6.12 | 6.44 | 120055 | 7522 | 3.35% |
| 2025-01-15 | 6.17 | 6.09 | -0.05 | -0.81% | 6.07 | 6.17 | 41130 | 2515 | 1.15% |
| 2025-01-14 | 5.92 | 6.14 | 0.23 | 3.89% | 5.92 | 6.17 | 70450 | 4283 | 1.96% |
| 2025-01-13 | 5.80 | 5.91 | 0.02 | 0.34% | 5.70 | 5.94 | 47861 | 2797 | 1.33% |
| 2025-01-10 | 6.14 | 5.89 | -0.23 | -3.76% | 5.89 | 6.16 | 52784 | 3168 | 1.47% |
| 2025-01-09 | 6.19 | 6.12 | -0.07 | -1.13% | 6.10 | 6.19 | 46313 | 2842 | 1.29% |
| 2025-01-08 | 6.06 | 6.19 | 0.14 | 2.31% | 5.96 | 6.27 | 85743 | 5242 | 2.39% |
| 2025-01-07 | 5.95 | 6.05 | 0.09 | 1.51% | 5.88 | 6.06 | 61732 | 3688 | 1.72% |
| 2025-01-06 | 5.96 | 5.96 | 0.00 | 0.00% | 5.70 | 6.04 | 74156 | 4381 | 2.07% |
| 2025-01-03 | 6.31 | 5.96 | -0.35 | -5.55% | 5.95 | 6.35 | 78876 | 4817 | 2.20% |
| 2025-01-02 | 6.40 | 6.31 | -0.09 | -1.41% | 6.26 | 6.55 | 62381 | 3983 | 1.74% |
| 2024-12-31 | 6.60 | 6.40 | -0.20 | -3.03% | 6.40 | 6.66 | 55819 | 3627 | 1.56% |
| 2024-12-30 | 6.60 | 6.60 | -0.07 | -1.05% | 6.45 | 6.69 | 76374 | 5009 | 2.13% |